KissMeData/009470/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,185200,7092804550,48800,48800,48800,48800,4913
20240725,185100,7092804550,48800,48800,48800,48800,0
20240725,185000,7092804550,48800,48800,48800,48800,0
20240725,184900,7092804550,48800,48800,48800,48800,0
20240725,184800,7092804550,48800,48800,48800,48800,0
20240725,184700,7092804550,48800,48800,48800,48800,0
20240725,184600,7092804550,48800,48800,48800,48800,0
20240725,184500,7092804550,48800,48800,48800,48800,0
20240725,184400,7092804550,48800,48800,48800,48800,0
20240725,184300,7092804550,48800,48800,48800,48800,0
20240725,184200,7092804550,48800,48800,48800,48800,0
20240725,184100,7092804550,48800,48800,48800,48800,0
20240725,184000,7092804550,48800,48800,48800,48800,0
20240725,183900,7092804550,48800,48800,48800,48800,0
20240725,183800,7092804550,48800,48800,48800,48800,0
20240725,183700,7092804550,48800,48800,48800,48800,0
20240725,183600,7092804550,48800,48800,48800,48800,0
20240725,183500,7092804550,48800,48800,48800,48800,0
20240725,183400,7092804550,48800,48800,48800,48800,0
20240725,183300,7092804550,48800,48800,48800,48800,0
20240725,183200,7092804550,48800,48800,48800,48800,0
20240725,183100,7092804550,48800,48800,48800,48800,0
20240725,183000,7092804550,48800,48800,48800,48800,0
20240725,182900,7092804550,48800,48800,48800,48800,0
20240725,182800,7092804550,48800,48800,48800,48800,0
20240725,182700,7092804550,48800,48800,48800,48800,0
20240725,182600,7092804550,48800,48800,48800,48800,0
20240725,182500,7092804550,48800,48800,48800,48800,0
20240725,182400,7092804550,48800,48800,48800,48800,0
20240725,182300,7092804550,48800,48800,48800,48800,0
20240725,182200,7092804550,48800,48800,48800,48800,4913
20240725,182100,7092804550,48800,48800,48800,48800,0
20240725,182000,7092804550,48800,48800,48800,48800,0
20240725,181900,7092804550,48800,48800,48800,48800,0
20240725,181800,7092804550,48800,48800,48800,48800,0
20240725,181700,7092804550,48800,48800,48800,48800,0
20240725,181600,7092804550,48800,48800,48800,48800,0
20240725,181500,7092804550,48800,48800,48800,48800,0
20240725,181400,7092804550,48800,48800,48800,48800,0
20240725,181300,7092804550,48800,48800,48800,48800,0
20240725,181200,7092804550,48800,48800,48800,48800,0
20240725,181100,7092804550,48800,48800,48800,48800,0
20240725,181000,7092804550,48800,48800,48800,48800,0
20240725,180900,7092804550,48800,48800,48800,48800,0
20240725,180800,7092804550,48800,48800,48800,48800,0
20240725,180700,7092804550,48800,48800,48800,48800,0
20240725,180600,7092804550,48800,48800,48800,48800,0
20240725,180500,7092804550,48800,48800,48800,48800,0
20240725,180400,7092804550,48800,48800,48800,48800,0
20240725,180300,7092804550,48800,48800,48800,48800,0
20240725,180200,7092804550,48800,48800,48800,48800,0
20240725,180100,7092804550,48800,48800,48800,48800,0
20240725,180000,7092804550,48800,48800,48800,48800,0
20240725,175900,7092804550,48800,48800,48800,48800,0
20240725,175800,7092804550,48800,48800,48800,48800,0
20240725,175700,7092804550,48800,48800,48800,48800,0
20240725,175600,7092804550,48800,48800,48800,48800,0
20240725,175500,7092804550,48800,48800,48800,48800,0
20240725,175400,7092804550,48800,48800,48800,48800,0
20240725,175300,7092804550,48800,48800,48800,48800,0
20240725,175200,7092804550,48800,48800,48800,48800,4913
20240725,175100,7092804550,48800,48800,48800,48800,0
20240725,175000,7092804550,48800,48800,48800,48800,0
20240725,174900,7092804550,48800,48800,48800,48800,0
20240725,174800,7092804550,48800,48800,48800,48800,0
20240725,174700,7092804550,48800,48800,48800,48800,0
20240725,174600,7092804550,48800,48800,48800,48800,0
20240725,174500,7092804550,48800,48800,48800,48800,0
20240725,174400,7092804550,48800,48800,48800,48800,0
20240725,174300,7092804550,48800,48800,48800,48800,0
20240725,174200,7092804550,48800,48800,48800,48800,0
20240725,174100,7092804550,48800,48800,48800,48800,0
20240725,174000,7092804550,48800,48800,48800,48800,0
20240725,173900,7092804550,48800,48800,48800,48800,0
20240725,173800,7092804550,48800,48800,48800,48800,0
20240725,173700,7092804550,48800,48800,48800,48800,0
20240725,173600,7092804550,48800,48800,48800,48800,0
20240725,173500,7092804550,48800,48800,48800,48800,0
20240725,173400,7092804550,48800,48800,48800,48800,0
20240725,173300,7092804550,48800,48800,48800,48800,0
20240725,173200,7092804550,48800,48800,48800,48800,0
20240725,173100,7092804550,48800,48800,48800,48800,0
20240725,173000,7092804550,48800,48800,48800,48800,0
20240725,172900,7092804550,48800,48800,48800,48800,0
20240725,172800,7092804550,48800,48800,48800,48800,0
20240725,172700,7092804550,48800,48800,48800,48800,0
20240725,172600,7092804550,48800,48800,48800,48800,0
20240725,172500,7092804550,48800,48800,48800,48800,0
20240725,172400,7092804550,48800,48800,48800,48800,0
20240725,172300,7092804550,48800,48800,48800,48800,0
20240725,172200,7092804550,48800,48800,48800,48800,4913
20240725,172100,7092804550,48800,48800,48800,48800,0
20240725,172000,7092804550,48800,48800,48800,48800,0
20240725,171900,7092804550,48800,48800,48800,48800,0
20240725,171800,7092804550,48800,48800,48800,48800,0
20240725,171700,7092804550,48800,48800,48800,48800,0
20240725,171600,7092804550,48800,48800,48800,48800,0
20240725,171500,7092804550,48800,48800,48800,48800,0
20240725,171400,7092804550,48800,48800,48800,48800,0
20240725,171300,7092804550,48800,48800,48800,48800,0
20240725,171200,7092804550,48800,48800,48800,48800,0
20240725,171100,7092804550,48800,48800,48800,48800,0
20240725,171000,7092804550,48800,48800,48800,48800,0
20240725,170900,7092804550,48800,48800,48800,48800,0
20240725,170800,7092804550,48800,48800,48800,48800,0
20240725,170700,7092804550,48800,48800,48800,48800,0
20240725,170600,7092804550,48800,48800,48800,48800,0
20240725,170500,7092804550,48800,48800,48800,48800,0
20240725,170400,7092804550,48800,48800,48800,48800,0
20240725,170300,7092804550,48800,48800,48800,48800,0
20240725,170200,7092804550,48800,48800,48800,48800,0
20240725,170100,7092804550,48800,48800,48800,48800,0
20240725,170000,7092804550,48800,48800,48800,48800,0
20240725,165900,7092804550,48800,48800,48800,48800,0
20240725,165800,7092804550,48800,48800,48800,48800,0
20240725,165700,7092804550,48800,48800,48800,48800,0
20240725,165600,7092804550,48800,48800,48800,48800,0
20240725,165500,7092804550,48800,48800,48800,48800,0
20240725,165400,7092804550,48800,48800,48800,48800,0
20240725,165300,7092804550,48800,48800,48800,48800,0
20240725,165200,7092804550,48800,48800,48800,48800,4913
20240725,165100,7092804550,48800,48800,48800,48800,0
20240725,165000,7092804550,48800,48800,48800,48800,0
20240725,164900,7092804550,48800,48800,48800,48800,0
20240725,164800,7092804550,48800,48800,48800,48800,0
20240725,164700,7092804550,48800,48800,48800,48800,0
20240725,164600,7092804550,48800,48800,48800,48800,0
20240725,164500,7092804550,48800,48800,48800,48800,0
20240725,164400,7092804550,48800,48800,48800,48800,0
20240725,164300,7092804550,48800,48800,48800,48800,0
20240725,164200,7092804550,48800,48800,48800,48800,0
20240725,164100,7092804550,48800,48800,48800,48800,0
20240725,164000,7092804550,48800,48800,48800,48800,0
20240725,163900,7092804550,48800,48800,48800,48800,0
20240725,163800,7092804550,48800,48800,48800,48800,0
20240725,163700,7092804550,48800,48800,48800,48800,0
20240725,163600,7092804550,48800,48800,48800,48800,0
20240725,163500,7092804550,48800,48800,48800,48800,0
20240725,163400,7092804550,48800,48800,48800,48800,0
20240725,163300,7092804550,48800,48800,48800,48800,0
20240725,163200,7092804550,48800,48800,48800,48800,0
20240725,163100,7092804550,48800,48800,48800,48800,0
20240725,163000,7092804550,48800,48800,48800,48800,0
20240725,162900,7092804550,48800,48800,48800,48800,0
20240725,162800,7092804550,48800,48800,48800,48800,0
20240725,162700,7092804550,48800,48800,48800,48800,0
20240725,162600,7092804550,48800,48800,48800,48800,0
20240725,162500,7092804550,48800,48800,48800,48800,0
20240725,162400,7092804550,48800,48800,48800,48800,0
20240725,162300,7092804550,48800,48800,48800,48800,0
20240725,162200,7092804550,48800,48800,48800,48800,4913
20240725,162100,7092804550,48800,48800,48800,48800,0
20240725,162000,7092804550,48800,48800,48800,48800,0
20240725,161900,7092804550,48800,48800,48800,48800,0
20240725,161800,7092804550,48800,48800,48800,48800,0
20240725,161700,7092804550,48800,48800,48800,48800,0
20240725,161600,7092804550,48800,48800,48800,48800,0
20240725,161500,7092804550,48800,48800,48800,48800,0
20240725,161400,7092804550,48800,48800,48800,48800,0
20240725,161300,7092804550,48800,48800,48800,48800,0
20240725,161200,7092804550,48800,48800,48800,48800,0
20240725,161100,7092804550,48800,48800,48800,48800,0
20240725,161000,7092804550,48800,48800,48800,48800,0
20240725,160900,7092804550,48800,48800,48800,48800,0
20240725,160800,7092804550,48800,48800,48800,48800,0
20240725,160700,7092804550,48800,48800,48800,48800,0
20240725,160600,7092804550,48800,48800,48800,48800,0
20240725,160500,7092804550,48800,48800,48800,48800,0
20240725,160400,7092804550,48800,48800,48800,48800,0
20240725,160300,7092804550,48800,48800,48800,48800,0
20240725,160200,7092804550,48800,48800,48800,48800,0
20240725,160100,7092804550,48800,48800,48800,48800,0
20240725,160000,7092804550,48800,48800,48800,48800,0
20240725,155900,7092804550,48800,48800,48800,48800,0
20240725,155800,7092804550,48800,48800,48800,48800,0
20240725,155700,7092804550,48800,48800,48800,48800,0
20240725,155600,7092804550,48800,48800,48800,48800,0
20240725,155500,7092804550,48800,48800,48800,48800,0
20240725,155400,7092804550,48800,48800,48800,48800,0
20240725,155300,7092804550,48800,48800,48800,48800,0
20240725,155200,7092804550,48800,48800,48800,48800,4913
20240725,155100,7092804550,48800,48800,48800,48800,0
20240725,155000,7092804550,48800,48800,48800,48800,0
20240725,154900,7092804550,48800,48800,48800,48800,0
20240725,154800,7092804550,48800,48800,48800,48800,0
20240725,154700,7092804550,48800,48800,48800,48800,0
20240725,154600,7092804550,48800,48800,48800,48800,0
20240725,154500,7092804550,48800,48800,48800,48800,0
20240725,154400,7092804550,48800,48800,48800,48800,0
20240725,154300,7092804550,48800,48800,48800,48800,0
20240725,154200,7092804550,48800,48800,48800,48800,0
20240725,154100,7092804550,48800,48800,48800,48800,0
20240725,154000,7092804550,48800,48800,48800,48800,0
20240725,153900,7092804550,48800,48800,48800,48800,0
20240725,153800,7092804550,48800,48800,48800,48800,0
20240725,153700,7092804550,48800,48800,48800,48800,0
20240725,153600,7092804550,48800,48800,48800,48800,0
20240725,153500,7092804550,48800,48800,48800,48800,0
20240725,153400,7092804550,48800,48800,48800,48800,0
20240725,153300,7092804550,48800,48800,48800,48800,0
20240725,153200,7092804550,48800,48800,48800,48800,0
20240725,153100,7092804550,48800,48800,48800,48800,0
20240725,153000,7092804550,48800,48800,48800,48800,4913
20240725,152900,6853050150,48550,48550,48550,48550,0
20240725,152800,6853050150,48550,48550,48550,48550,0
20240725,152700,6853050150,48550,48550,48550,48550,0
20240725,152600,6853050150,48550,48550,48550,48550,0
20240725,152500,6853050150,48550,48550,48550,48550,0
20240725,152400,6853050150,48550,48550,48550,48550,0
20240725,152300,6853050150,48550,48550,48550,48550,0
20240725,152200,6853050150,48550,48550,48550,48550,0
20240725,152100,6853050150,48550,48550,48550,48550,0
20240725,152000,6853050150,48550,48550,48550,48550,0
20240725,151900,6853050150,48550,48500,48550,48450,869
20240725,151800,6810914150,48500,48550,48550,48500,942
20240725,151700,6765185450,48600,48550,48650,48500,862
20240725,151600,6723306900,48600,48500,48600,48450,81
20240725,151500,6719377700,48500,48500,48500,48400,1126
20240725,151400,6664816300,48500,48500,48550,48400,275
20240725,151300,6651473200,48500,48500,48600,48500,532
20240725,151200,6625661700,48400,48500,48500,48400,950
20240725,151100,6579658100,48500,48500,48550,48450,1492
20240725,151000,6507287700,48500,48500,48600,48450,366
20240725,150900,6489537600,48500,48600,48600,48450,341
20240725,150800,6473000500,48550,48600,48700,48500,1816
20240725,150700,6384857300,48600,48650,48700,48600,1209
20240725,150600,6326038100,48650,48750,48750,48650,472
20240725,150500,6303067500,48700,48700,48750,48700,284
20240725,150400,6289236300,48700,48750,48800,48650,894
20240725,150300,6245699550,48700,48750,48800,48700,388
20240725,150200,6226796200,48750,48800,48800,48700,122
20240725,150100,6220850300,48750,48800,48850,48700,175
20240725,150000,6212316750,48750,48750,48850,48700,264
20240725,145900,6199446550,48750,48850,48850,48750,255
20240725,145800,6186997000,48800,48800,48850,48800,151
20240725,145700,6179625900,48850,48800,48900,48800,142
20240725,145600,6172692800,48800,48850,48900,48800,526
20240725,145500,6146995250,48850,48700,48850,48700,695
20240725,145400,6113076750,48750,48800,48800,48700,184
20240725,145300,6104104350,48800,48750,48800,48750,294
20240725,145200,6089760600,48750,48800,48800,48750,57
20240725,145100,6086981550,48850,48800,48850,48750,178
20240725,145000,6078295250,48850,48750,48850,48750,238
20240725,144900,6066691150,48900,48750,48900,48750,1066
20240725,144800,6014667900,48800,48750,48850,48700,344
20240725,144700,5997891200,48750,48800,48850,48750,207
20240725,144600,5987791300,48900,48850,48900,48800,81
20240725,144500,5983837500,48850,48850,48900,48800,145
20240725,144400,5976752500,48850,48850,48950,48850,156
20240725,144300,5969123500,48850,48850,48850,48800,118
20240725,144200,5963361650,48750,48850,48950,48750,122
20240725,144100,5957407100,48900,48850,48900,48850,202
20240725,144000,5947537400,48850,48800,48850,48800,59
20240725,143900,5944655350,48850,48800,48850,48750,215
20240725,143800,5934168050,48900,48800,48900,48800,241
20240725,143700,5922386050,48800,48750,48850,48700,1124
20240725,143600,5867605300,48850,48850,48850,48750,84
20240725,143500,5863504950,48850,48800,48850,48750,216
20240725,143400,5852963800,48750,48800,48850,48750,398
20240725,143300,5833554800,48800,48800,48800,48800,134
20240725,143200,5827015600,48800,48850,48850,48800,249
20240725,143100,5814860100,48850,48800,48850,48800,182
20240725,143000,5805975300,48800,48800,48850,48800,591
20240725,142900,5777109300,48800,48850,48850,48800,177
20240725,142800,5768470350,48850,48850,48900,48800,2161
20240725,142700,5662989700,48900,48950,48950,48850,665
20240725,142600,5630475150,49050,49050,49050,49050,7
20240725,142500,5630131800,49150,48950,49150,48900,346
20240725,142400,5613180200,48950,49000,49000,48950,762
20240725,142300,5575875100,49000,49000,49000,48950,175
20240725,142200,5567303450,49000,49000,49050,49000,1747
20240725,142100,5481699650,49000,49000,49050,49000,188
20240725,142000,5472486550,49000,49050,49050,49000,172
20240725,141900,5464050450,49050,49050,49100,49050,115
20240725,141800,5458408800,49050,49050,49050,49050,155
20240725,141700,5450806050,49050,49050,49100,49050,90
20240725,141600,5446390950,49100,49100,49150,49100,462
20240725,141500,5423706300,49100,49150,49150,49100,149
20240725,141400,5416389050,49100,49150,49150,49100,111
20240725,141300,5410935300,49150,49100,49200,49100,122
20240725,141200,5404940150,49100,49150,49150,49050,527
20240725,141100,5379081700,49200,49150,49200,49150,47
20240725,141000,5376770000,49150,49200,49250,49150,111
20240725,140900,5371308050,49200,49150,49200,49100,132
20240725,140800,5364819750,49150,49150,49150,49150,96
20240725,140700,5360101350,49150,49200,49250,49150,160
20240725,140600,5352234600,49150,49100,49150,49050,292
20240725,140500,5337892200,49100,49100,49150,49050,138
20240725,140400,5331116150,49100,49150,49150,49100,128
20240725,140300,5324830950,49150,49100,49150,49100,196
20240725,140200,5315206500,49100,49150,49150,49100,288
20240725,140100,5301062450,49150,49250,49350,49150,179
20240725,140000,5292255400,49250,49200,49250,49200,127
20240725,135900,5286006500,49250,49300,49300,49250,586
20240725,135800,5257143550,49250,49300,49350,49250,96
20240725,135700,5252409500,49300,49250,49350,49250,118
20240725,135600,5246593850,49350,49200,49350,49200,311
20240725,135500,5231266900,49200,49250,49300,49200,125
20240725,135400,5225111900,49250,49250,49300,49150,134
20240725,135300,5218514500,49200,49300,49300,49200,36
20240725,135200,5216741700,49250,49250,49300,49250,160
20240725,135100,5208861300,49250,49200,49250,49200,154
20240725,135000,5201281350,49250,49250,49250,49200,34
20240725,134900,5199607200,49200,49150,49200,49150,123
20240725,134800,5193558100,49150,49250,49250,49100,164
20240725,134700,5185495250,49200,49200,49200,49200,44
20240725,134600,5183330450,49200,49150,49250,49150,173
20240725,134500,5174822300,49200,49200,49200,49050,157
20240725,134400,5167103650,49250,49200,49250,49200,72
20240725,134300,5163559600,49200,49250,49250,49200,41
20240725,134200,5161542150,49250,49300,49300,49050,720
20240725,134100,5126158150,49250,49200,49350,49150,448
20240725,134000,5104080650,49200,49200,49250,49200,87
20240725,133900,5099799800,49200,49200,49300,49150,207
20240725,133800,5089613550,49300,49200,49300,49200,74
20240725,133700,5085970900,49250,49250,49250,49250,67
20240725,133600,5082671150,49250,49350,49350,49200,373
20240725,133500,5064285000,49350,49400,49400,49350,70
20240725,133400,5060829550,49350,49350,49400,49300,122
20240725,133300,5054811400,49350,49400,49400,49300,276
20240725,133200,5041195050,49450,49400,49450,49400,64
20240725,133100,5038032750,49300,49450,49450,49300,132
20240725,133000,5031513250,49450,49400,49450,49400,150
20240725,132900,5024098600,49400,49400,49500,49400,607
20240725,132800,4994107250,49350,49350,49350,49350,38
20240725,132700,4992231950,49400,49450,49450,49400,190
20240725,132600,4982844950,49450,49450,49500,49400,80
20240725,132500,4978889950,49500,49400,49500,49400,61
20240725,132400,4975872900,49400,49500,49500,49350,502
20240725,132300,4951070550,49600,49600,49700,49450,130
20240725,132200,4944623100,49500,49350,49500,49350,231
20240725,132100,4933196550,49350,49350,49450,49350,265
20240725,132000,4920113300,49400,49450,49450,49400,70
20240725,131900,4916653900,49400,49250,49400,49250,155
20240725,131800,4908999900,49200,49300,49350,49200,128
20240725,131700,4902692800,49250,49350,49350,49250,17
20240725,131600,4901854550,49350,49200,49350,49200,9
20240725,131500,4901410700,49200,49250,49350,49200,113
20240725,131400,4895839250,49350,49250,49350,49250,26
20240725,131300,4894557100,49350,49350,49350,49350,9
20240725,131200,4894112950,49200,49300,49350,49200,251
20240725,131100,4881740200,49250,49200,49250,49200,74
20240725,131000,4878096100,49300,49150,49300,49150,12
20240725,130900,4877504850,49150,49150,49200,49150,344
20240725,130800,4860596750,49150,49200,49200,49150,112
20240725,130700,4855089850,49200,49400,49400,49200,12
20240725,130600,4854497450,49150,49400,49400,49150,874
20240725,130500,4811525350,49350,49300,49350,49200,677
20240725,130400,4778195150,49300,49300,49350,49300,235
20240725,130300,4766608150,49250,49200,49250,49200,143
20240725,130200,4759567500,49200,49200,49350,49200,130
20240725,130100,4753156400,49200,49300,49350,49200,10
20240725,130000,4752663100,49200,49150,49200,49150,53
20240725,125900,4750057650,49300,49350,49350,49150,157
20240725,125800,4742321950,49200,49200,49200,49200,0
20240725,125700,4742321950,49200,49300,49350,49200,251
20240725,125600,4729969700,49300,49200,49300,49200,106
20240725,125500,4724744600,49200,49300,49300,49200,3
20240725,125400,4724596900,49300,49200,49300,49150,71
20240725,125300,4721101400,49200,49300,49300,49200,96
20240725,125200,4716372500,49300,49300,49300,49300,54
20240725,125100,4713710300,49250,49250,49300,49200,95
20240725,125000,4709032900,49200,49350,49350,49200,52
20240725,124900,4706471350,49300,49300,49300,49300,20
20240725,124800,4705485350,49250,49350,49350,49200,71
20240725,124700,4701986500,49300,49150,49300,49150,239
20240725,124600,4690224200,49150,49200,49250,49150,419
20240725,124500,4669610200,49200,49250,49300,49200,66
20240725,124400,4666361700,49200,49200,49250,49200,123
20240725,124300,4660309700,49250,49350,49350,49200,10
20240725,124200,4659817050,49350,49350,49350,49200,155
20240725,124100,4652176150,49250,49250,49300,49250,84
20240725,124000,4648039100,49200,49250,49300,49200,234
20240725,123900,4636524800,49250,49350,49350,49250,445
20240725,123800,4614597900,49400,49350,49400,49350,798
20240725,123700,4575215550,49350,49350,49400,49350,42
20240725,123600,4573141600,49350,49400,49400,49350,28
20240725,123500,4571759100,49550,49400,49550,49400,86
20240725,123400,4567508200,49350,49400,49450,49350,502
20240725,123300,4542709600,49400,49450,49500,49400,98
20240725,123200,4537866400,49450,49450,49450,49400,291
20240725,123100,4523481500,49450,49450,49450,49450,117
20240725,123000,4517695850,49450,49450,49500,49450,134
20240725,122900,4511067000,49550,49500,49550,49500,22
20240725,122800,4509977550,49450,49600,49600,49450,693
20240725,122700,4475645350,49600,49600,49600,49550,60
20240725,122600,4472672100,49600,49650,49650,49600,65
20240725,122500,4469447750,49600,49550,49600,49550,22
20240725,122400,4468357000,49600,49600,49650,49550,410
20240725,122300,4448003350,49650,49650,49700,49600,43
20240725,122200,4445869400,49600,49600,49600,49550,73
20240725,122100,4442251850,49550,49550,49550,49550,29
20240725,122000,4440814900,49600,49650,49650,49550,52
20240725,121900,4438234750,49700,49600,49700,49600,90
20240725,121800,4433769900,49550,49550,49550,49550,19
20240725,121700,4432828450,49550,49600,49600,49550,119
20240725,121600,4426926700,49600,49600,49750,49600,82
20240725,121500,4422857950,49600,49600,49600,49550,39
20240725,121400,4420923650,49550,49550,49550,49550,1
20240725,121300,4420874100,49550,49650,49650,49550,88
20240725,121200,4416509750,49550,49550,49550,49550,6
20240725,121100,4416212450,49550,49550,49550,49550,2
20240725,121000,4416113350,49550,49650,49700,49550,147
20240725,120900,4408821450,49550,49700,49700,49550,601
20240725,120800,4379007600,49550,49650,49700,49550,6
20240725,120700,4378709750,49650,49600,49650,49550,110
20240725,120600,4373254950,49550,49600,49600,49550,28
20240725,120500,4371867300,49600,49600,49600,49600,13
20240725,120400,4371222500,49700,49650,49700,49650,46
20240725,120300,4368938150,49700,49650,49700,49650,26
20240725,120200,4367646400,49650,49650,49650,49650,1
20240725,120100,4367596750,49650,49700,49700,49650,89
20240725,120000,4363173550,49800,49650,49800,49650,117
20240725,115900,4357358250,49850,49850,49850,49850,0
20240725,115800,4357358250,49850,49650,49850,49650,58
20240725,115700,4354469550,49850,49450,49900,49450,540
20240725,115600,4327605550,49600,49450,49600,49450,1035
20240725,115500,4276334000,49400,49450,49450,49400,60
20240725,115400,4273369550,49400,49500,49500,49400,109
20240725,115300,4267978550,49500,49400,49500,49400,29
20240725,115200,4266544250,49550,49400,49550,49400,104
20240725,115100,4261396300,49450,49400,49500,49400,82
20240725,115000,4257341300,49500,49450,49500,49450,91
20240725,114900,4252836900,49500,49400,49500,49400,262
20240725,114800,4239881000,49450,49500,49500,49450,203
20240725,114700,4229840850,49500,49500,49550,49500,126
20240725,114600,4223601800,49450,49500,49500,49450,3
20240725,114500,4223453400,49550,49500,49550,49500,10
20240725,114400,4222957950,49450,49500,49500,49400,51
20240725,114300,4220434000,49500,49400,49500,49400,70
20240725,114200,4216969200,49450,49550,49550,49450,37
20240725,114100,4215138850,49500,49550,49600,49500,554
20240725,114000,4187712150,49550,49500,49550,49500,173
20240725,113900,4179142500,49450,49550,49550,49450,269
20240725,113800,4165817150,49550,49400,49550,49400,204
20240725,113700,4155735700,49400,49500,49500,49400,22
20240725,113600,4154647800,49500,49600,49600,49500,521
20240725,113500,4128846750,49650,49700,49700,49600,242
20240725,113400,4116838900,49700,49700,49750,49600,44
20240725,113300,4114651600,49700,49650,49700,49650,95
20240725,113200,4109930900,49650,49700,49750,49650,31
20240725,113100,4108390200,49650,49600,49650,49600,104
20240725,113000,4103228900,49600,49600,49600,49600,12
20240725,112900,4102633700,49650,49600,49650,49600,49
20240725,112800,4100201200,49600,49550,49600,49550,19
20240725,112700,4099259000,49550,49600,49600,49550,89
20240725,112600,4094847750,49600,49550,49700,49550,73
20240725,112500,4091226100,49600,49550,49600,49500,122
20240725,112400,4085183150,49550,49600,49600,49550,19
20240725,112300,4084241100,49600,49650,49700,49600,85
20240725,112200,4080024450,49600,49650,49650,49600,4
20240725,112100,4079825950,49550,49550,49600,49550,17
20240725,112000,4078983550,49700,49550,49700,49550,72
20240725,111900,4075406350,49800,49750,49800,49500,171
20240725,111800,4066898900,49750,49550,49750,49450,359
20240725,111700,4049066200,49350,49600,49600,49350,310
20240725,111600,4033724300,49500,49500,49600,49500,75
20240725,111500,4030010900,49450,49450,49450,49400,25
20240725,111400,4028775400,49400,49450,49500,49350,112
20240725,111300,4023241150,49350,49400,49500,49350,114
20240725,111200,4017600850,49350,49450,49450,49350,4
20240725,111100,4017403350,49450,49400,49450,49400,103
20240725,111000,4012315050,49300,49500,49600,49300,426
20240725,110900,3991260350,49450,49300,49450,49300,154
20240725,110800,3983653000,49400,49300,49400,49300,97
20240725,110700,3978865200,49300,49350,49350,49300,178
20240725,110600,3970081350,49350,49300,49350,49300,159
20240725,110500,3962241850,49350,49400,49400,49300,378
20240725,110400,3943581850,49500,49400,49600,49400,413
20240725,110300,3923148050,49400,49400,49450,49400,70
20240725,110200,3919689200,49350,49350,49350,49300,153
20240725,110100,3912141000,49350,49400,49400,49350,77
20240725,110000,3908337550,49400,49350,49400,49300,238
20240725,105900,3896591900,49350,49300,49350,49300,95
20240725,105800,3891906800,49300,49200,49300,49200,44
20240725,105700,3889738700,49350,49150,49350,49100,290
20240725,105600,3875450200,49150,49150,49150,49150,60
20240725,105500,3872501200,49150,49200,49200,49150,22
20240725,105400,3871419250,49250,49200,49250,49200,25
20240725,105300,3870188700,49150,49200,49200,49150,13
20240725,105200,3869549250,49200,49150,49250,49150,162
20240725,105100,3861575950,49150,49100,49150,49100,68
20240725,105000,3858233800,49100,49050,49100,49050,188
20240725,104900,3849009850,49050,49050,49100,49050,81
20240725,104800,3845036750,49050,49150,49150,49000,122
20240725,104700,3839049800,49100,49000,49100,49000,54
20240725,104600,3836400800,49100,49000,49150,49000,443
20240725,104500,3814671850,49050,49100,49150,49050,53
20240725,104400,3812070000,49100,49000,49150,48950,1070
20240725,104300,3759639500,49100,49000,49150,49000,25
20240725,104200,3758413100,49000,49150,49250,49000,165
20240725,104100,3750297550,49000,49100,49150,49000,283
20240725,104000,3736406650,49050,49050,49050,49050,15
20240725,103900,3735670900,49050,49050,49050,49050,67
20240725,103800,3732384550,49250,49050,49250,49050,147
20240725,103700,3725162000,49000,49200,49200,49000,700
20240725,103600,3690827700,49200,49300,49300,49200,32
20240725,103500,3689252100,49300,49300,49300,49250,56
20240725,103400,3686492250,49350,49350,49350,49350,1
20240725,103300,3686442900,49250,49400,49400,49200,65
20240725,103200,3683239400,49400,49500,49500,49200,175
20240725,103100,3674605000,49250,49150,49400,49150,512
20240725,103000,3649373100,49100,49150,49150,49100,30
20240725,102900,3647899450,49200,49200,49200,49200,61
20240725,102800,3644898250,49100,49250,49250,49050,7
20240725,102700,3644554450,49250,49100,49250,49050,140
20240725,102600,3637684900,49100,49250,49250,49100,61
20240725,102500,3634680950,49050,49050,49050,49050,12
20240725,102400,3634092350,49000,49200,49200,49000,447
20240725,102300,3612137100,49200,49350,49350,49200,310
20240725,102200,3596863750,49350,49250,49350,49250,143
20240725,102100,3589817300,49250,49350,49400,49250,147
20240725,102000,3582567200,49400,49500,49500,49350,9
20240725,101900,3582122550,49300,49450,49500,49250,203
20240725,101800,3572085550,49400,49250,49450,49200,298
20240725,101700,3557389350,49250,49150,49400,49150,376
20240725,101600,3538893450,49100,49000,49100,49000,155
20240725,101500,3531291750,49050,49050,49050,49000,238
20240725,101400,3519628850,49050,49000,49050,49000,486
20240725,101300,3495809700,49000,49100,49100,49000,136
20240725,101200,3489140400,49050,49200,49200,49050,233
20240725,101100,3477704350,49150,49150,49150,49100,18
20240725,101000,3476820000,49150,49050,49200,49050,63
20240725,100900,3473728450,49050,49200,49250,49000,1663
20240725,100800,3392116900,49250,49250,49250,49150,451
20240725,100700,3369941000,49250,49150,49250,49150,101
20240725,100600,3364971100,49150,49200,49200,49100,718
20240725,100500,3329680750,49300,49250,49300,49200,197
20240725,100400,3319984100,49250,49350,49450,49250,25
20240725,100300,3318751350,49300,49200,49350,49200,1797
20240725,100200,3230329400,49200,49350,49350,49200,161
20240725,100100,3222398350,49250,49450,49450,49250,437
20240725,100000,3200866450,49300,49450,49450,49300,719
20240725,095900,3165404600,49350,49400,49400,49350,194
20240725,095800,3155821650,49400,49550,49550,49400,9
20240725,095700,3155376850,49550,49550,49550,49400,175
20240725,095600,3146713250,49600,49550,49600,49550,19
20240725,095500,3145771550,49650,49350,49650,49350,269
20240725,095400,3132431350,49300,49300,49600,49250,320
20240725,095300,3116644100,49250,49250,49350,49250,524
20240725,095200,3090830400,49250,49400,49400,49250,760
20240725,095100,3053364950,49350,49550,49550,49350,318
20240725,095000,3037646950,49600,49600,49600,49600,16
20240725,094900,3036853350,49600,49550,49650,49450,410
20240725,094800,3016534050,49400,49400,49500,49350,949
20240725,094700,2969604300,49450,49650,49700,49450,458
20240725,094600,2946896150,49550,49400,49650,49400,1954
20240725,094500,2850152700,49450,49300,49450,49200,782
20240725,094400,2811574600,49200,49300,49500,49200,342
20240725,094300,2794720850,49450,49250,49450,49200,1384
20240725,094200,2726429650,49250,49450,49450,49250,1335
20240725,094100,2660539200,49550,49350,49550,49250,1133
20240725,094000,2604575450,49350,49500,49500,49300,1973
20240725,093900,2507047100,49500,49550,49600,49500,620
20240725,093800,2476351350,49600,49600,49650,49550,118
20240725,093700,2470501750,49550,49700,49700,49550,85
20240725,093600,2466286300,49700,49550,49700,49500,972
20240725,093500,2418088050,49550,49650,49700,49550,623
20240725,093400,2387184100,49650,49750,49750,49650,1158
20240725,093300,2329640800,49700,49900,49900,49700,360
20240725,093200,2311737250,49750,50000,50000,49700,56
20240725,093100,2308943250,49700,49700,50000,49700,289
20240725,093000,2294563400,49700,49800,49800,49700,897
20240725,092900,2249941900,50000,49900,50000,49800,749
20240725,092800,2212521900,49900,49900,49900,49900,55
20240725,092700,2209777400,49800,49950,49950,49700,1021
20240725,092600,2158942300,49900,49700,49900,49700,509
20240725,092500,2133590700,49700,49900,49900,49700,2604
20240725,092400,2003805050,49950,50000,50000,49950,1137
20240725,092300,1946978250,50300,49900,50300,49850,778
20240725,092200,1908100100,49850,49900,50100,49850,746
20240725,092100,1870862750,49900,50200,50200,49900,1743
20240725,092000,1783766400,50200,50200,50200,50000,79
20240725,091900,1779803200,50100,50000,50100,49900,3217
20240725,091800,1619072200,50000,50200,50400,50000,2869
20240725,091700,1475476000,50200,50100,50300,50100,985
20240725,091600,1426057300,50100,50200,50300,50100,2577
20240725,091500,1296722800,50200,50600,50600,50200,1579
20240725,091400,1217129800,50600,50400,50600,50400,767
20240725,091300,1178384700,50400,50200,50600,50100,981
20240725,091200,1129107500,50200,50900,50900,50200,4139
20240725,091100,919869600,50900,50900,51000,50700,733
20240725,091000,882583300,50900,50700,50900,50700,603
20240725,090900,851941400,50800,51300,51300,50700,2391
20240725,090800,730190700,51500,51500,51500,51300,230
20240725,090700,718363100,51500,51100,51500,51100,785
20240725,090600,678153200,51100,51900,52000,51100,1789
20240725,090500,585946400,51900,51900,52000,51700,592
20240725,090400,555221200,51900,51600,51900,51400,913
20240725,090300,508035100,51600,51500,51700,51300,1236
20240725,090200,444474700,51700,51600,51800,51500,290
20240725,090100,429532500,51500,50800,51900,50800,3320
20240725,090000,259269900,50700,50700,51100,50700,4989